EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.89 35.91 35.67 35.85 1,181,443 +0.04(+0.10%)
Jan 30, 2017 35.79 35.82 35.63 35.81 741,795 -0.30(-0.84%)
Jan 27, 2017 36.14 36.17 36.04 36.11 901,766 -0.10(-0.26%)
Jan 26, 2017 36.36 36.37 36.20 36.21 1,080,190 -0.18(-0.49%)
Jan 25, 2017 36.21 36.39 36.21 36.39 836,422 +0.40(+1.11%)
Jan 24, 2017 35.83 36.00 35.79 35.99 3,342,813 +0.09(+0.25%)
Jan 23, 2017 35.78 35.90 35.71 35.90 1,789,974 +0.01(+0.02%)
Jan 20, 2017 35.78 35.89 35.75 35.89 2,553,368 +0.20(+0.56%)
Jan 19, 2017 35.74 35.77 35.57 35.69 1,084,319 -0.04(-0.10%)
Jan 18, 2017 35.79 35.83 35.65 35.73 5,310,319 -0.18(-0.49%)
Jan 17, 2017 35.97 35.97 35.86 35.91 1,186,884 -0.13(-0.37%)
Jan 13, 2017 36.04 36.04 36.04 0 +0.15(+0.41%)
Jan 12, 2017 35.92 35.95 35.74 35.89 941,016 +0.02(+0.06%)
Jan 11, 2017 35.59 35.87 35.52 35.87 1,336,633 +0.24(+0.68%)
Jan 10, 2017 35.59 35.75 35.59 35.63 1,822,755 -0.02(-0.06%)
Jan 09, 2017 35.58 35.67 35.51 35.65 1,395,139 -0.10(-0.27%)
Jan 06, 2017 35.73 35.81 35.67 35.75 473,942 -0.19(-0.53%)
Jan 05, 2017 35.73 35.97 35.68 35.94 1,068,953 +0.27(+0.74%)
Jan 04, 2017 35.38 35.67 35.38 35.67 861,949 +0.53(+1.51%)
Jan 03, 2017 35.06 35.18 35.04 35.14 784,849 +0.29(+0.83%)
Dec 30, 2016 34.85 34.85 34.85 0 +0.10(+0.30%)
Dec 29, 2016 34.74 34.79 34.69 34.75 1,016,895 +0.09(+0.26%)
Dec 28, 2016 34.80 34.80 34.62 34.66 590,310 -0.16(-0.47%)
Dec 27, 2016 34.88 34.90 34.82 34.82 1,717,153 -0.07(-0.21%)
Dec 23, 2016 34.90 34.90 34.90 0 +0.05(+0.15%)
Dec 22, 2016 34.93 34.94 34.82 34.85 1,868,557 -0.07(-0.19%)
Dec 21, 2016 34.93 34.95 34.88 34.91 898,721 -0.01(-0.04%)
Dec 20, 2016 34.78 34.95 34.78 34.93 1,552,166 +0.15(+0.42%)
Dec 19, 2016 34.88 34.92 34.77 34.78 823,861 -0.12(-0.33%)
Dec 16, 2016 34.86 35.02 34.85 34.90 1,946,183 -0.06(-0.17%)
Dec 15, 2016 34.80 34.96 34.79 34.96 2,046,400 +0.01(+0.04%)
Dec 14, 2016 35.37 35.47 34.90 34.94 1,170,886 -0.52(-1.46%)
Dec 13, 2016 35.37 35.53 35.37 35.46 9,574,552 +0.30(+0.85%)
Dec 12, 2016 35.17 35.28 35.09 35.16 542,142 -0.15(-0.41%)
Dec 09, 2016 35.21 35.33 35.15 35.31 787,756 +0.04(+0.10%)
Dec 08, 2016 35.23 35.34 35.14 35.27 1,070,904 +0.05(+0.15%)
Dec 07, 2016 34.78 35.28 34.78 35.22 600,863 +0.64(+1.84%)
Dec 06, 2016 34.27 34.60 34.26 34.58 816,701 +0.42(+1.24%)
Dec 05, 2016 33.87 34.20 33.87 34.16 871,199 +0.42(+1.23%)
Dec 02, 2016 33.60 33.82 33.60 33.74 1,445,939 +0.12(+0.35%)
Dec 01, 2016 33.64 33.77 33.58 33.63 598,897 +0.07(+0.22%)
Nov 30, 2016 33.70 33.74 33.55 33.55 3,893,734 -0.02(-0.07%)
Nov 29, 2016 33.39 33.68 33.36 33.58 3,009,921 +0.14(+0.41%)
Nov 28, 2016 33.52 33.53 33.38 33.44 472,089 -0.18(-0.54%)
Nov 25, 2016 33.65 33.65 33.55 33.62 248,190 +0.07(+0.20%)
Nov 23, 2016 33.55 33.55 33.55 0 -0.14(-0.41%)
Nov 22, 2016 33.61 33.70 33.53 33.69 437,347 +0.16(+0.48%)
Nov 21, 2016 33.33 33.53 33.33 33.53 606,949 +0.34(+1.01%)
Nov 18, 2016 33.25 33.33 33.12 33.20 329,476 -0.39(-1.15%)
Nov 17, 2016 33.49 33.65 33.42 33.58 391,985 +0.17(+0.50%)
Nov 16, 2016 33.45 33.55 33.36 33.42 328,560 -0.39(-1.14%)
Nov 15, 2016 33.49 33.80 33.47 33.80 5,415,278 +0.19(+0.56%)
Nov 14, 2016 33.47 33.65 33.44 33.61 414,935 -0.09(-0.28%)
Nov 11, 2016 33.67 33.78 33.48 33.71 1,502,508 -0.07(-0.22%)
Nov 10, 2016 33.90 34.01 33.55 33.78 1,970,641 +0.09(+0.28%)
Nov 09, 2016 33.30 33.83 33.30 33.69 459,135 +0.06(+0.17%)
Nov 08, 2016 33.37 33.72 33.36 33.63 138,744 +0.12(+0.35%)
Nov 07, 2016 33.43 33.51 33.35 33.51 219,858 +0.54(+1.64%)
Nov 04, 2016 33.04 33.17 32.96 32.97 308,859 -0.37(-1.12%)
Nov 03, 2016 33.44 33.52 33.26 33.34 514,816 +0.04(+0.11%)
Nov 02, 2016 33.51 33.58 33.25 33.31 257,650 -0.26(-0.78%)
Nov 01, 2016 33.82 33.85 33.48 33.57 731,346 -0.18(-0.54%)
Oct 31, 2016 33.69 33.79 33.59 33.75 318,308 +0.06(+0.17%)
Oct 28, 2016 33.63 33.79 33.60 33.69 209,461 +0.03(+0.09%)
Oct 27, 2016 33.76 33.78 33.62 33.66 260,208 -0.02(-0.07%)
Oct 26, 2016 33.61 33.78 33.60 33.69 254,416 -0.09(-0.26%)
Oct 25, 2016 33.71 33.83 33.67 33.77 206,754 +0.00(+0.00%)
Oct 24, 2016 33.83 33.89 33.68 33.77 239,534 +0.04(+0.13%)
Oct 21, 2016 33.47 33.73 33.47 33.73 150,206 +0.03(+0.09%)
Oct 20, 2016 33.57 33.79 33.57 33.70 226,257 +0.09(+0.28%)
Oct 19, 2016 33.50 33.66 33.50 33.61 234,926 +0.11(+0.33%)
Oct 18, 2016 33.48 33.56 33.38 33.50 375,631 +0.42(+1.28%)
Oct 17, 2016 33.09 33.20 33.04 33.07 252,189 -0.09(-0.26%)
Oct 14, 2016 33.30 33.42 33.14 33.16 264,938 +0.10(+0.31%)
Oct 13, 2016 32.79 33.15 32.72 33.06 247,466 -0.20(-0.61%)
Oct 12, 2016 33.23 33.35 33.17 33.26 477,653 -0.04(-0.11%)
Oct 11, 2016 33.68 33.68 33.19 33.30 256,080 -0.52(-1.53%)
Oct 10, 2016 33.71 33.90 33.71 33.82 238,934 +0.17(+0.50%)
Oct 07, 2016 33.70 33.71 33.40 33.65 277,489 -0.16(-0.48%)
Oct 06, 2016 33.82 33.83 33.69 33.81 741,543 -0.14(-0.41%)
Oct 05, 2016 33.85 33.98 33.80 33.95 283,111 +0.32(+0.96%)
Oct 04, 2016 33.82 33.90 33.53 33.63 834,874 +0.00(+0.00%)
Oct 03, 2016 33.61 33.70 33.51 33.63 407,806 -0.08(-0.24%)
Sep 30, 2016 33.51 33.83 33.49 33.71 295,669 +0.26(+0.76%)
Sep 29, 2016 33.79 33.86 33.34 33.45 472,975 -0.33(-0.97%)
Sep 28, 2016 33.60 33.78 33.38 33.78 186,474 +0.26(+0.78%)
Sep 27, 2016 33.20 33.53 33.20 33.52 476,474 +0.08(+0.24%)
Sep 26, 2016 33.42 33.50 33.36 33.44 222,930 -0.32(-0.95%)
Sep 23, 2016 33.77 33.92 33.76 33.76 214,936 -0.36(-1.05%)
Sep 22, 2016 34.26 34.37 34.08 34.12 220,168 +0.35(+1.04%)
Sep 21, 2016 33.52 33.80 33.33 33.77 179,676 +0.69(+2.08%)
Sep 20, 2016 33.16 33.22 33.01 33.08 393,048 +0.14(+0.42%)
Sep 19, 2016 33.04 33.13 32.88 32.94 784,269 +0.22(+0.67%)
Sep 16, 2016 32.72 32.80 32.62 32.72 438,963 -0.50(-1.49%)
Sep 15, 2016 32.92 33.27 32.84 33.22 541,267 +0.31(+0.93%)
Sep 14, 2016 32.91 33.11 32.85 32.91 1,342,207 -0.08(-0.24%)
Sep 13, 2016 33.31 33.33 32.84 32.99 840,038 -0.84(-2.48%)
Sep 12, 2016 33.29 33.83 33.25 33.83 224,980 +0.23(+0.67%)
Sep 09, 2016 34.01 34.01 33.59 33.61 215,572 -0.60(-1.75%)
Sep 08, 2016 34.16 34.32 34.08 34.20 161,964 +0.00(+0.00%)
Sep 07, 2016 34.26 34.31 34.12 34.20 200,852 +0.04(+0.11%)
Sep 06, 2016 34.09 34.19 34.03 34.17 522,815 +0.18(+0.52%)
Sep 02, 2016 33.94 33.99 33.99 33.99 198,294 +0.44(+1.31%)
Sep 01, 2016 33.50 33.61 33.38 33.55 212,979 +0.23(+0.70%)
Aug 31, 2016 33.41 33.47 33.22 33.32 425,173 -0.01(-0.02%)
Aug 30, 2016 33.38 33.44 33.24 33.33 275,597 +0.05(+0.15%)
Aug 29, 2016 33.13 33.29 33.10 33.28 586,738 +0.12(+0.37%)
Aug 26, 2016 33.44 33.76 33.00 33.15 217,834 -0.19(-0.57%)
Aug 25, 2016 33.36 33.42 33.30 33.34 316,657 -0.12(-0.37%)
Aug 24, 2016 33.58 33.63 33.45 33.47 205,337 -0.04(-0.11%)
Aug 23, 2016 33.56 33.66 33.49 33.50 258,853 +0.15(+0.46%)
Aug 22, 2016 33.18 33.37 33.14 33.35 434,607 +0.02(+0.07%)
Aug 19, 2016 33.20 33.36 33.14 33.33 424,082 -0.25(-0.74%)
Aug 18, 2016 33.38 33.58 33.34 33.58 219,761 +0.15(+0.44%)
Aug 17, 2016 33.28 33.44 33.15 33.43 166,939 +0.10(+0.28%)
Aug 16, 2016 33.36 33.41 33.29 33.33 316,494 -0.05(-0.15%)
Aug 15, 2016 33.33 33.46 33.33 33.39 330,614 +0.10(+0.31%)
Aug 12, 2016 33.44 33.44 33.25 33.28 317,351 -0.13(-0.39%)
Aug 11, 2016 33.31 33.49 33.29 33.42 180,351 +0.27(+0.82%)
Aug 10, 2016 33.28 33.31 33.15 33.15 586,997 +0.06(+0.18%)
Aug 09, 2016 32.96 33.20 32.96 33.09 337,382 +0.24(+0.73%)
Aug 08, 2016 32.81 32.85 32.78 32.85 265,761 +0.26(+0.81%)
Aug 05, 2016 32.45 32.60 32.43 32.58 221,367 +0.19(+0.59%)
Aug 04, 2016 32.27 32.40 32.23 32.39 164,566 +0.30(+0.93%)
Aug 03, 2016 31.93 32.09 31.87 32.09 274,749 -0.06(-0.18%)
Aug 02, 2016 32.28 32.28 32.01 32.15 299,098 -0.20(-0.63%)
Aug 01, 2016 32.55 32.58 32.35 32.36 235,995 -0.29(-0.89%)
Jul 29, 2016 32.56 32.73 32.50 32.65 260,347 +0.35(+1.09%)
Jul 28, 2016 32.31 32.33 32.13 32.30 232,286 -0.11(-0.34%)
Jul 27, 2016 32.42 32.47 32.18 32.41 617,262 +0.26(+0.79%)
Jul 26, 2016 32.14 32.28 32.04 32.15 548,432 +0.08(+0.25%)
Jul 25, 2016 32.19 32.20 32.02 32.07 700,727 -0.05(-0.16%)
Jul 22, 2016 32.18 32.20 32.07 32.12 276,208 +0.00(+0.00%)
Jul 21, 2016 32.16 32.26 32.04 32.12 392,163 -0.05(-0.16%)
Jul 20, 2016 32.10 32.20 32.00 32.17 233,682 +0.23(+0.73%)
Jul 19, 2016 31.91 31.99 31.84 31.94 489,528 -0.31(-0.97%)
Jul 18, 2016 32.18 32.32 32.06 32.25 286,892 +0.07(+0.23%)
Jul 15, 2016 32.29 32.32 32.10 32.18 715,169 -0.17(-0.52%)
Jul 14, 2016 32.35 32.46 32.29 32.35 365,956 +0.31(+0.98%)
Jul 13, 2016 32.16 32.20 31.97 32.04 360,767 +0.04(+0.14%)
Jul 12, 2016 31.98 32.14 31.94 31.99 562,330 +0.55(+1.74%)
Jul 11, 2016 31.39 31.55 31.34 31.44 379,509 +0.53(+1.70%)
Jul 08, 2016 30.82 30.95 30.40 30.92 258,976 +0.52(+1.71%)
Jul 07, 2016 30.55 30.69 30.25 30.40 486,748 -0.09(-0.29%)
Jul 06, 2016 30.21 30.50 29.96 30.49 438,759 -0.12(-0.41%)
Jul 05, 2016 30.92 30.93 30.52 30.61 317,664 -0.78(-2.49%)
Jul 01, 2016 31.36 31.39 31.39 31.39 1,243,309 +0.04(+0.12%)
Jun 30, 2016 30.87 31.36 30.81 31.36 1,284,021 +0.51(+1.66%)
Jun 29, 2016 30.79 30.96 30.75 30.84 730,309 +0.57(+1.88%)
Jun 28, 2016 30.24 30.28 29.92 30.28 995,277 +0.78(+2.65%)
Jun 27, 2016 29.71 29.71 29.11 29.49 1,024,177 -0.80(-2.65%)
Jun 24, 2016 30.32 31.07 30.21 30.30 1,073,136 -3.30(-9.82%)
Jun 23, 2016 33.33 33.62 33.10 33.60 272,283 +1.02(+3.12%)
Jun 22, 2016 32.76 32.90 32.55 32.58 538,936 -0.02(-0.07%)
Jun 21, 2016 32.57 32.86 32.46 32.61 597,149 +0.24(+0.75%)
Jun 20, 2016 32.51 32.62 32.34 32.36 714,240 +0.83(+2.62%)
Jun 17, 2016 31.25 31.57 31.14 31.54 2,117,147 +0.49(+1.59%)
Jun 16, 2016 30.45 31.05 30.25 31.05 644,768 +0.07(+0.23%)
Jun 15, 2016 31.01 31.19 30.90 30.97 2,092,025 +0.17(+0.56%)
Jun 14, 2016 30.94 31.04 30.59 30.80 462,116 -0.49(-1.57%)
Jun 13, 2016 31.34 31.58 31.21 31.29 305,949 -0.51(-1.61%)
Jun 10, 2016 32.06 32.10 31.68 31.81 259,080 -0.99(-3.02%)
Jun 09, 2016 32.84 32.88 32.69 32.80 359,680 -0.47(-1.42%)
Jun 08, 2016 33.33 33.38 33.21 33.27 320,154 +0.09(+0.28%)
Jun 07, 2016 33.21 33.26 33.15 33.18 524,582 +0.28(+0.85%)
Jun 06, 2016 32.81 32.98 32.76 32.90 7,503,731 +0.20(+0.61%)
Jun 03, 2016 32.55 32.70 32.38 32.70 12,116,888 +0.24(+0.75%)
Jun 02, 2016 32.29 32.46 32.22 32.46 507,058 -0.05(-0.15%)
Jun 01, 2016 32.34 32.52 32.29 32.51 259,232 -0.16(-0.50%)
May 31, 2016 32.89 33.02 32.56 32.67 209,587 -0.14(-0.43%)
May 27, 2016 32.79 32.81 32.81 32.81 340,163 -0.10(-0.30%)
May 26, 2016 32.96 32.99 32.84 32.91 248,884 +0.10(+0.30%)
May 25, 2016 32.66 32.90 32.66 32.81 1,886,520 +0.44(+1.37%)
May 24, 2016 32.14 32.44 32.14 32.37 2,054,330 +0.45(+1.41%)
May 23, 2016 31.97 32.03 31.87 31.92 340,473 -0.16(-0.49%)
May 20, 2016 32.06 32.16 32.00 32.08 252,839 +0.24(+0.76%)
May 19, 2016 31.90 31.94 31.70 31.84 330,944 -0.26(-0.80%)
May 18, 2016 32.09 32.39 31.94 32.09 416,279 +0.08(+0.25%)
May 17, 2016 32.23 32.28 31.97 32.01 1,549,169 -0.19(-0.58%)
May 16, 2016 31.98 32.22 31.89 32.20 326,419 +0.41(+1.28%)
May 13, 2016 31.94 32.03 31.73 31.79 196,046 -0.39(-1.20%)
May 12, 2016 32.46 32.50 32.03 32.18 183,783 -0.03(-0.09%)
May 11, 2016 32.23 32.40 32.18 32.21 231,793 -0.31(-0.94%)
May 10, 2016 32.29 32.51 32.22 32.51 259,703 +0.51(+1.58%)
May 09, 2016 32.27 32.27 31.97 32.01 308,773 -0.23(-0.71%)
May 06, 2016 31.96 32.25 31.87 32.24 188,050 +0.11(+0.36%)
May 05, 2016 32.14 32.23 32.01 32.12 201,016 -0.06(-0.20%)
May 04, 2016 32.33 32.35 32.10 32.19 412,345 -0.43(-1.31%)
May 03, 2016 32.88 32.88 32.57 32.61 493,377 -0.66(-1.99%)
May 02, 2016 33.23 33.31 33.05 33.28 258,681 +0.25(+0.76%)
Apr 29, 2016 33.21 33.27 32.88 33.03 177,068 -0.17(-0.52%)
Apr 28, 2016 33.23 33.51 33.11 33.20 383,561 -0.46(-1.36%)
Apr 27, 2016 33.49 33.70 33.38 33.66 218,911 +0.04(+0.11%)
Apr 26, 2016 33.63 33.66 33.50 33.62 225,715 +0.17(+0.51%)
Apr 25, 2016 33.45 33.48 33.30 33.45 152,707 -0.24(-0.70%)
Apr 22, 2016 33.61 33.72 33.51 33.68 270,877 +0.09(+0.25%)
Apr 21, 2016 33.81 33.83 33.52 33.60 211,096 -0.11(-0.32%)
Apr 20, 2016 33.67 33.88 33.60 33.71 246,485 +0.09(+0.25%)
Apr 19, 2016 33.51 33.68 33.47 33.62 174,211 +0.58(+1.75%)
Apr 18, 2016 32.66 33.04 32.59 33.04 327,277 +0.29(+0.87%)
Apr 15, 2016 32.85 32.89 32.76 32.76 176,080 -0.11(-0.33%)
Apr 14, 2016 32.90 32.98 32.81 32.86 303,764 +0.10(+0.30%)
Apr 13, 2016 32.64 32.81 32.59 32.76 262,304 +0.69(+2.16%)
Apr 12, 2016 31.81 32.13 31.61 32.07 217,556 +0.60(+1.90%)
Apr 11, 2016 31.69 31.76 31.47 31.47 218,126 +0.08(+0.25%)
Apr 08, 2016 31.41 31.52 31.30 31.39 302,703 +0.66(+2.16%)
Apr 07, 2016 30.92 31.02 30.63 30.73 247,759 -0.46(-1.46%)
Apr 06, 2016 30.80 31.19 30.71 31.19 226,944 +0.53(+1.72%)
Apr 05, 2016 30.82 30.82 30.66 30.66 271,903 -0.80(-2.54%)
Apr 04, 2016 31.60 31.61 31.39 31.46 204,804 -0.07(-0.23%)
Apr 01, 2016 31.24 31.57 31.18 31.53 450,385 -0.46(-1.45%)
Mar 31, 2016 32.10 32.19 31.97 31.99 437,989 -0.27(-0.84%)
Mar 30, 2016 32.33 32.45 32.18 32.26 391,227 +0.28(+0.87%)
Mar 29, 2016 31.58 32.03 31.47 31.99 512,666 +0.20(+0.63%)
Mar 28, 2016 31.74 31.89 31.67 31.79 364,246 +0.27(+0.86%)
Mar 24, 2016 31.36 31.52 31.52 31.52 269,074 -0.30(-0.94%)
Mar 23, 2016 32.14 32.14 31.77 31.82 401,328 -0.47(-1.46%)
Mar 22, 2016 32.09 32.35 32.01 32.29 225,394 -0.11(-0.33%)
Mar 21, 2016 32.36 32.46 32.27 32.39 193,865 -0.16(-0.50%)
Mar 18, 2016 32.57 32.61 32.42 32.56 290,573 +0.02(+0.07%)
Mar 17, 2016 32.22 32.59 32.16 32.54 632,433 +0.35(+1.09%)
Mar 16, 2016 31.59 32.19 31.59 32.19 339,055 +0.33(+1.03%)
Mar 15, 2016 31.83 31.87 31.73 31.86 272,587 -0.39(-1.22%)
Mar 14, 2016 32.31 32.31 32.11 32.25 344,912 -0.14(-0.44%)
Mar 11, 2016 32.06 32.39 31.98 32.39 1,165,947 +0.98(+3.11%)
Mar 10, 2016 31.67 31.84 31.11 31.42 1,329,457 -0.01(-0.02%)
Mar 09, 2016 31.41 31.52 31.27 31.42 1,049,196 +0.18(+0.57%)
Mar 08, 2016 31.49 31.54 31.23 31.24 292,389 -0.42(-1.33%)
Mar 07, 2016 31.36 31.77 31.34 31.67 397,410 -0.07(-0.22%)
Mar 04, 2016 31.64 31.87 31.57 31.74 638,858 +0.31(+1.00%)
Mar 03, 2016 31.18 31.43 31.15 31.42 368,904 +0.44(+1.43%)
Mar 02, 2016 30.67 30.98 30.64 30.98 232,186 +0.37(+1.21%)
Mar 01, 2016 30.24 30.61 30.15 30.61 365,693 +0.77(+2.58%)
Feb 29, 2016 29.95 30.10 29.83 29.84 247,695 -0.13(-0.43%)
Feb 26, 2016 30.19 30.22 29.94 29.97 384,663 -0.05(-0.17%)
Feb 25, 2016 29.81 30.02 29.65 30.02 317,299 +0.41(+1.40%)
Feb 24, 2016 29.21 29.63 29.06 29.60 393,697 -0.15(-0.50%)
Feb 23, 2016 30.10 30.12 29.70 29.75 366,431 -0.62(-2.04%)
Feb 22, 2016 30.18 30.38 30.15 30.37 482,115 +0.42(+1.40%)
Feb 19, 2016 29.78 29.98 29.70 29.95 409,524 -0.16(-0.52%)
Feb 18, 2016 30.40 30.40 30.08 30.11 233,348 -0.14(-0.47%)
Feb 17, 2016 29.95 30.31 29.90 30.25 365,055 +0.54(+1.82%)
Feb 16, 2016 29.66 29.71 29.37 29.71 606,825 +0.66(+2.26%)
Feb 12, 2016 28.58 29.06 29.06 29.06 571,098 +0.63(+2.21%)
Feb 11, 2016 28.46 28.57 28.15 28.43 526,011 -0.48(-1.65%)
Feb 10, 2016 29.01 29.24 28.86 28.91 428,955 -0.05(-0.17%)
Feb 09, 2016 28.79 29.12 28.72 28.96 505,763 -0.52(-1.77%)
Feb 08, 2016 29.52 29.52 29.18 29.48 870,456 -0.54(-1.81%)
Feb 05, 2016 30.30 30.32 29.90 30.02 463,417 -0.36(-1.20%)
Feb 04, 2016 30.15 30.50 30.08 30.38 723,001 +0.25(+0.83%)
Feb 03, 2016 30.03 30.15 29.45 30.13 426,906 +0.22(+0.74%)
Feb 02, 2016 30.20 30.20 29.82 29.91 546,517 -0.83(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.